Dark

PENG
Penguin Solutions, Inc.
stock NASDAQ

At Close

Oct 1, 2026 3:59:54 PM EDT

54.94USD+0.521%(+0.28)1,180,922

54.92Bid 63.38Ask 8.46Spread

Pre-market

Oct 1, 2026 9:28:30 AM EDT

54.60USD-0.101%(-0.05)13,482

After-hours

Oct 1, 2026 4:36:30 PM EDT

54.91USD-0.055%(-0.03)5,835

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,692	12,450	2,282	4,236

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 C	0.05	-86.84%	12	45	09-21	PENG261016C00130000
125.00 C	2.45	-67.76%	3	1	07-20	PENG261016C00125000
120.00 C	0.05	-85.71%	4	52	09-03	PENG261016C00120000
115.00 C	0.05	-87.50%	1	43	09-30	PENG261016C00115000
110.00 C	0.05	-75.00%	11	54	09-30	PENG261016C00110000
105.00 C	0.10	+100.00%	3	165	09-30	PENG261016C00105000
100.00 C	0.13	-35.00%	2	67	09-28	PENG261016C00100000
95.00 C	0.22	-12.00%	50	1,100	09-23	PENG261016C00095000
90.00 C	0.25	-32.43%	1	138	09-30	PENG261016C00090000
85.00 C	0.51	+13.33%	15	100	09-29	PENG261016C00085000
80.00 C	0.60	-29.41%	5	361	09-30	PENG261016C00080000
75.00 C	1.00	-21.88%	80	1,566	09-30	PENG261016C00075000
70.00 C	1.50	-21.05%	78	3,367	09-30	PENG261016C00070000
65.00 C	2.27	-18.93%	140	1,188	09-30	PENG261016C00065000
60.00 C	3.60	-14.49%	101	2,534	09-30	PENG261016C00060000
55.00 C	5.45	-10.66%	84	1,669	09-30	PENG261016C00055000
50.00 C	8.30	-8.79%	60	1,160	09-30	PENG261016C00050000
45.00 C	10.50	-16.00%	1	109	09-28	PENG261016C00045000
40.00 C	17.02	-0.53%	1	57	09-29	PENG261016C00040000
35.00 C	21.68	+5.14%	1	1,327	09-30	PENG261016C00035000
30.00 C	25.40	-17.53%	1	6	08-19	PENG261016C00030000
25.00 C	31.53	+9.67%	1	28	09-30	PENG261016C00025000
22.50 C	45.00	+14.21%	1	1	06-08	PENG261016C00022500
20.00 C	18.60	0%	20	4	05-06	PENG261016C00020000
17.50 C	0	0%	0			PENG261016C00017500
15.00 C	0	0%	0			PENG261016C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130.00 P	67.70	0%	2	2	07-16	PENG261016P00130000
125.00 P	0	0%	0			PENG261016P00125000
120.00 P	0	0%	0			PENG261016P00120000
115.00 P	0	0%	0			PENG261016P00115000
110.00 P	0	0%	0			PENG261016P00110000
105.00 P	0	0%	0			PENG261016P00105000
100.00 P	42.90	0%	3	0	06-18	PENG261016P00100000
95.00 P	38.55	0%	300	0	06-18	PENG261016P00095000
90.00 P	24.90	0%	4	2	07-09	PENG261016P00090000
85.00 P	41.50	+14.39%	1	100	07-29	PENG261016P00085000
80.00 P	28.75	+47.44%	2	11	08-27	PENG261016P00080000
75.00 P	17.11	-23.31%	3	64	08-17	PENG261016P00075000
70.00 P	18.50	-20.77%	5	475	09-17	PENG261016P00070000
65.00 P	12.55	-8.39%	1	148	09-28	PENG261016P00065000
60.00 P	9.02	+15.64%	1	466	09-30	PENG261016P00060000
55.00 P	5.60	+7.28%	1	1,014	09-30	PENG261016P00055000
50.00 P	3.15	+2.94%	32	919	09-30	PENG261016P00050000
45.00 P	1.47	+5.00%	58	1,107	09-30	PENG261016P00045000
40.00 P	0.55	-3.51%	91	797	09-30	PENG261016P00040000
35.00 P	0.15	-25.00%	6	991	09-30	PENG261016P00035000
30.00 P	0.10	+25.00%	10	172	09-30	PENG261016P00030000
25.00 P	0.05	-84.85%	7	61	09-18	PENG261016P00025000
22.50 P	0.11	-21.43%	1	32	09-10	PENG261016P00022500
20.00 P	0.15	-78.57%	5	131	08-10	PENG261016P00020000
17.50 P	0.41	-8.89%	6	16	07-06	PENG261016P00017500
15.00 P	0.02	-94.87%	1	10	09-28	PENG261016P00015000

.dark-mode .F8ND5G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8ND5G{ color: #333333; background-color: white; border: 2px solid #333333; }PENGPenguin Solutions, Inc.stock NASDAQ